Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.3833 USD |
2,594,616.7463 XRP |
0.3815 USD |
0.3769 USD |
0.3876 USD |
0.3826 USD |
| 2023-02-09 |
0.3904 USD |
7,687,018.9720 XRP |
0.3976 USD |
0.3721 USD |
0.4089 USD |
0.3830 USD |
| 2023-02-08 |
0.3997 USD |
1,858,915.4944 XRP |
0.4036 USD |
0.3938 USD |
0.4060 USD |
0.3979 USD |
| 2023-02-07 |
0.4033 USD |
2,738,225.0072 XRP |
0.3919 USD |
0.3900 USD |
0.4039 USD |
0.4037 USD |
| 2023-02-06 |
0.3983 USD |
2,922,581.5758 XRP |
0.3985 USD |
0.3938 USD |
0.4035 USD |
0.3968 USD |
| 2023-02-05 |
0.4020 USD |
4,192,940.3030 XRP |
0.4105 USD |
0.3950 USD |
0.4120 USD |
0.3993 USD |
| 2023-02-04 |
0.4130 USD |
2,378,784.2641 XRP |
0.4117 USD |
0.4075 USD |
0.4204 USD |
0.4107 USD |
| 2023-02-03 |
0.4096 USD |
2,489,059.8973 XRP |
0.4101 USD |
0.4052 USD |
0.4135 USD |
0.4122 USD |
| 2023-02-02 |
0.4132 USD |
3,891,454.9178 XRP |
0.4131 USD |
0.4080 USD |
0.4193 USD |
0.4110 USD |
| 2023-02-01 |
0.4133 USD |
4,751,677.1848 XRP |
0.4058 USD |
0.3967 USD |
0.4156 USD |
0.4128 USD |
| 2023-01-31 |
0.4001 USD |
4,809,761.0708 XRP |
0.3934 USD |
0.3881 USD |
0.4115 USD |
0.4063 USD |
| 2023-01-30 |
0.3991 USD |
6,738,396.8824 XRP |
0.4133 USD |
0.3858 USD |
0.4221 USD |
0.3944 USD |
| 2023-01-29 |
0.4129 USD |
2,823,980.4361 XRP |
0.4077 USD |
0.4068 USD |
0.4176 USD |
0.4134 USD |
| 2023-01-28 |
0.4101 USD |
1,739,736.4233 XRP |
0.4124 USD |
0.4053 USD |
0.4169 USD |
0.4062 USD |
| 2023-01-27 |
0.4071 USD |
2,385,277.0583 XRP |
0.4093 USD |
0.3985 USD |
0.4134 USD |
0.4125 USD |
| 2023-01-26 |
0.4117 USD |
4,288,008.9867 XRP |
0.4171 USD |
0.4053 USD |
0.4178 USD |
0.4098 USD |
| 2023-01-25 |
0.4078 USD |
4,136,065.8654 XRP |
0.4075 USD |
0.3967 USD |
0.4246 USD |
0.4193 USD |
| 2023-01-24 |
0.4215 USD |
4,971,339.9928 XRP |
0.4235 USD |
0.4132 USD |
0.4314 USD |
0.4158 USD |
| 2023-01-23 |
0.4205 USD |
9,258,883.4886 XRP |
0.4005 USD |
0.3997 USD |
0.4332 USD |
0.4280 USD |
| 2023-01-22 |
0.4004 USD |
3,297,438.7507 XRP |
0.4029 USD |
0.3963 USD |
0.4123 USD |
0.4003 USD |
| 2023-01-21 |
0.4089 USD |
4,955,653.4902 XRP |
0.4127 USD |
0.3970 USD |
0.4164 USD |
0.4091 USD |
| 2023-01-20 |
0.3999 USD |
4,061,527.7264 XRP |
0.3928 USD |
0.3859 USD |
0.4142 USD |
0.4128 USD |
| 2023-01-19 |
0.3884 USD |
6,462,804.7618 XRP |
0.3778 USD |
0.3764 USD |
0.3965 USD |
0.3930 USD |
| 2023-01-18 |
0.3825 USD |
12,414,423.0260 XRP |
0.3870 USD |
0.3655 USD |
0.3961 USD |
0.3825 USD |
| 2023-01-17 |
0.3871 USD |
10,909,843.6444 XRP |
0.3859 USD |
0.3788 USD |
0.3989 USD |
0.3881 USD |
| 2023-01-16 |
0.3895 USD |
22,592,128.9092 XRP |
0.3847 USD |
0.3772 USD |
0.4066 USD |
0.3868 USD |
| 2023-01-15 |
0.3845 USD |
16,189,878.8465 XRP |
0.3954 USD |
0.3800 USD |
0.3973 USD |
0.3847 USD |
| 2023-01-14 |
0.3936 USD |
56,779,760.0042 XRP |
0.3858 USD |
0.3769 USD |
0.4090 USD |
0.3958 USD |
| 2023-01-13 |
0.3777 USD |
10,494,150.9740 XRP |
0.3749 USD |
0.3678 USD |
0.3868 USD |
0.3855 USD |
| 2023-01-12 |
0.3755 USD |
18,658,801.2890 XRP |
0.3733 USD |
0.3601 USD |
0.3812 USD |
0.3754 USD |
| 2023-01-11 |
0.3667 USD |
25,055,561.7290 XRP |
0.3509 USD |
0.3479 USD |
0.3781 USD |
0.3710 USD |
| 2023-01-10 |
0.3489 USD |
7,748,692.2572 XRP |
0.3491 USD |
0.3433 USD |
0.3543 USD |
0.3527 USD |
| 2023-01-09 |
0.3511 USD |
28,032,171.8707 XRP |
0.3455 USD |
0.3440 USD |
0.3579 USD |
0.3487 USD |
| 2023-01-08 |
0.3449 USD |
11,076,149.9607 XRP |
0.3447 USD |
0.3366 USD |
0.3453 USD |
0.3449 USD |
| 2023-01-07 |
0.3439 USD |
5,074,392.5208 XRP |
0.3448 USD |
0.3416 USD |
0.3460 USD |
0.3440 USD |
| 2023-01-06 |
0.3370 USD |
11,404,692.2897 XRP |
0.3383 USD |
0.3312 USD |
0.3434 USD |
0.3421 USD |
| 2023-01-05 |
0.3394 USD |
8,732,243.2058 XRP |
0.3476 USD |
0.3371 USD |
0.3490 USD |
0.3391 USD |
| 2023-01-04 |
0.3482 USD |
22,942,834.8393 XRP |
0.3440 USD |
0.3423 USD |
0.3528 USD |
0.3452 USD |
| 2023-01-03 |
0.3442 USD |
17,156,338.5550 XRP |
0.3486 USD |
0.3407 USD |
0.3526 USD |
0.3444 USD |
| 2023-01-02 |
0.3381 USD |
42,708,089.8247 XRP |
0.3392 USD |
0.2983 USD |
0.3559 USD |
0.3486 USD |
| 2023-01-01 |
0.3383 USD |
2,968,167.7457 XRP |
0.3396 USD |
0.3357 USD |
0.3404 USD |
0.3387 USD |
| 2022-12-31 |
0.3428 USD |
3,703,449.2172 XRP |
0.3454 USD |
0.3404 USD |
0.3456 USD |
0.3423 USD |
| 2022-12-30 |
0.3393 USD |
9,071,609.9405 XRP |
0.3425 USD |
0.3340 USD |
0.3462 USD |
0.3448 USD |
| 2022-12-29 |
0.3456 USD |
10,013,450.5896 XRP |
0.3561 USD |
0.3369 USD |
0.3582 USD |
0.3440 USD |
| 2022-12-28 |
0.3595 USD |
8,402,250.7209 XRP |
0.3680 USD |
0.3551 USD |
0.3690 USD |
0.3586 USD |
| 2022-12-27 |
0.3677 USD |
15,561,147.2393 XRP |
0.3664 USD |
0.3589 USD |
0.3735 USD |
0.3684 USD |
| 2022-12-26 |
0.3612 USD |
11,146,389.6090 XRP |
0.3462 USD |
0.3460 USD |
0.3704 USD |
0.3691 USD |
| 2022-12-25 |
0.3464 USD |
3,988,095.0425 XRP |
0.3524 USD |
0.3443 USD |
0.3525 USD |
0.3464 USD |
| 2022-12-24 |
0.3524 USD |
3,831,695.2381 XRP |
0.3550 USD |
0.3514 USD |
0.3550 USD |
0.3523 USD |
| 2022-12-23 |
0.3510 USD |
6,713,361.1527 XRP |
0.3499 USD |
0.3475 USD |
0.3557 USD |
0.3539 USD |